7256 河西工業

7256
2020/10/22
時価
146億円
PER 予
-倍
2010年以降
赤字-14.26倍
(2010-2020年)
PBR
0.29倍
2010年以降
0.33-1.56倍
(2010-2020年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

10/23

前日 (10/22)
372
始値
377
高値
379
安値
370
終値 +1.34%
377
出来高 -18.47%
80,800

乖離率

株価(5日)
移動平均値
-0.26%
378
株価(25日)
移動平均値
+2.45%
368
出来高(5日)
移動平均値
-13.62%
93,540

2020/05/29~2020/10/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
10/23377379370377+1.34%80,800148億9592万+2.45%-0.29
10/22381382370372-2.87%99,100146億9836万+1.36%-0.29
10/21377385377383+2.41%76,500151億3299万+4.36%-0.3
10/20381384374374-2.09%71,400147億7738万+1.91%-0.29
10/19369384369382+3.8%139,900150億9348万+4.09%-0.3
10/16379379364368-1.6%70,000145億4031万+0.55%-0.28
10/15376380374374-1.32%85,800147億7738万+1.91%-0.29
10/14381382374379-1.56%103,200149億7494万+3.27%-0.29
10/13381387379385+1.85%96,700152億1201万+5.19%-0.3
10/12389389373378-2.58%123,100149億3543万+3.56%-0.29
10/09390391380388+0.52%199,900153億3055万+6.3%-0.3
10/08382389377386+1.85%179,300152億5152万+6.04%-0.3
10/07374383368379+1.07%235,100149億7494万+4.12%-0.29
10/06369378368375+2.46%252,700148億1689万+2.74%-0.29
10/05357366355366+4.87%128,100144億6129万0%-0.28
10/02358362349349-1.41%114,100137億8959万-5.16%-0.27
09/30363368354354-3.54%161,000139億8715万-4.32%-0.27
09/29362370360367+1.1%171,200145億80万-1.34%-0.28
09/28350363347363+4.91%243,200143億4275万-2.68%-0.28
09/25337347334346+3.28%190,100136億7105万-7.49%-0.27
09/24344344333335-3.46%255,400132億3642万-10.9%-0.26
09/23350350340347-1.14%236,400137億1056万-8.44%-0.27
09/183513543513510%223,000138億6861万-8.12%-0.27
09/17358359351351-2.23%186,800138億6861万-8.59%-0.27
09/16365367358359-1.91%164,800141億8471万-7.24%-0.28
09/15371371364366-1.61%155,500144億6129万-5.91%-0.28
09/143723753663720%163,700146億9836万-4.86%-0.29
09/11376377369372-1.06%129,400146億9836万-5.1%-0.29
09/10373377368376+0.8%114,600148億5640万-4.08%-0.29
09/09375379372373-2.61%109,500147億3787万-5.09%-0.29
09/08373383373383+2.41%148,800151億3299万-2.79%-0.3
09/07363378362374+2.75%159,600147億7738万-5.08%-0.29
09/04360366351364+0.28%213,200143億8226万-7.85%-0.28
09/03370373361363-0.55%178,300143億4275万-8.56%-0.28
09/02373373363365-2.41%255,800144億2178万-8.52%-0.28
09/01378378371374-1.84%215,000147億7738万-6.97%-0.29
08/31378385371381-5.22%570,900150億5396万-5.93%-0.29
08/28405411398402-0.25%135,900158億8371万-1.23%-0.31
08/27405405399403-0.25%50,900159億2322万-1.71%-0.31
08/26400405397404+0.5%51,800159億6273万-1.7%-0.31
08/25400406399402+1.77%108,500158億8371万-2.66%-0.31
08/24401402391395-1.25%78,500156億713万-4.82%-0.31
08/21401408398400+0.76%45,700158億469万-4.31%-0.31
08/20401408396397-1.24%86,700156億8615万-5.25%-0.31
08/19400403390402+0.25%79,900158億8371万-4.29%-0.31
08/18411414400401-2.67%107,200158億4420万-4.52%-0.31
08/17420420412412-2.14%79,600162億7883万-2.14%-0.32
08/144204244164210%75,600166億3443万-0.24%-0.33
08/13415423415421+3.19%144,000166億3443万-0.47%-0.33
08/12416425405408-1.45%221,200161億2078万-4%-0.32
08/11391416391414+4.02%217,100163億5785万-2.82%-0.32
08/07361402361398+10.25%346,900157億2566万-6.57%-0.31
08/06381385360361-8.84%463,300142億6373万-15.65%-0.28
08/05404406393396-2.94%112,900156億4664万-8.33%-0.31
08/04400410396408+4.08%148,800161億2078万-5.99%-0.32
08/03393402388392+1.82%108,400154億8859万-10.09%-0.3
07/31405405385385-7%211,800152億1201万-12.3%-0.3
07/30421421405414-0.96%177,100163億5785万-6.33%-0.32
07/29432432418418-4.35%126,400165億1590万-5.86%-0.32
07/28446446433437-1.58%106,800172億6662万-1.8%-0.34
07/27440444435444-0.67%120,800175億4320万-0.45%-0.34
07/22459469447447-2.83%96,400176億6174万0%-0.35
07/21448462440460+2.22%204,100181億7539万+2.68%-0.36
07/20451451444450-0.22%73,400177億8027万+0.22%-0.35
07/17454454443451+0.67%96,600178億1978万+0.45%-0.35
07/16457461446448-1.75%128,700177億125万-0.22%-0.35
07/15445457444456+4.59%277,100180億1734万+1.33%-0.35
07/14428436420436+1.87%96,700172億2711万-3.54%-0.34
07/13408428408428+5.68%153,900169億1101万-5.93%-0.33
07/10421423405405-4.26%212,900160億224万-11.76%-0.31
07/09437437423423-3.42%146,600167億1346万-8.44%-0.33
07/08444446438438-1.35%76,700173億613万-5.81%-0.34
07/07453453438444-1.99%105,200175億4320万-4.93%-0.34
07/06432453432453+4.86%146,300178億9881万-3.41%-0.35
07/03437440424432-1.37%170,000170億6906万-8.28%-0.33
07/02443448438438-1.35%126,100173億613万-7.79%-0.34
07/01459459444444-2.2%132,000175億4320万-7.31%-0.34
06/30460463454454+0.44%123,600179億3832万-6%-0.35
06/29455456446452-1.95%219,800178億5930万-6.8%-0.35
06/26455461453461+1.77%90,600182億1490万-5.34%-0.36
06/25457457450453-1.09%175,400178億9881万-7.17%-0.35
06/24463467458458-0.87%78,400180億9637万-6.53%-0.35
06/23461470460462+0.87%116,000182億5441万-5.91%-0.36
06/22461465457458+0.44%103,500180億9637万-6.91%-0.35
06/19465465456456-1.72%178,600180億1734万-7.51%-0.35
06/18470470456464-1.28%133,900183億3344万-6.07%-0.36
06/17481481467470-2.08%110,900185億7051万-5.05%-0.36
06/16463482461480+6.67%187,300189億6562万-3.23%-0.37
06/15465466450450-3.64%239,600177億8027万-9.64%-0.35
06/12456471452467-2.71%267,500184億5197万-6.97%-0.36
06/11500502480480-4.76%303,200189億6562万-4.57%-0.37
06/10500509495504-0.79%110,700199億1391万+0.2%-0.39
06/09520523500508-2.12%209,800200億7195万+0.99%-0.39
06/08502523502519+5.49%338,200205億658万+3.39%-0.4
06/05487494479492+1.03%322,900194億3977万-1.8%-0.38
06/04502505486487-1.81%325,300192億4221万-2.99%-0.38
06/03509515490496-0.6%230,400195億9781万-1.2%-0.38
06/02500509492499+0.2%219,600197億1635万-0.6%-0.39
06/01517517488498-3.68%319,400196億7684万-0.6%-0.38
05/29530534513517-6%721,900204億2756万+3.4%-0.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
407
3/30
184
4/2

4/1
965,000
5/25
--+21.99%
2/23
-9.57%
7/13
2011年
3月期
615
2/16
274
7/6
639,000
8/6
242億9971万108億2621万+24.26%
8/9
-31.78%
3/15
2012年
3月期
629
7/20
350
11/24
713,000
7/14
248億5287万138億2910万+22.7%
7/1
-20.54%
8/22
2013年
3月期
490
5/23
284
10/10
715,000
5/8
193億6074万112億2133万+19.31%
11/26
-17.97%
7/25
2014年
3月期
794
1/16
409
4/2
860,000
2/10
313億7231万161億6029万+31.64%
5/20
-18.84%
6/7
2015年
3月期
1,110
1/9
614
4/9
544,500
8/8
438億5801万242億6020万+19.17%
9/8
-11.67%
10/17
2016年
3月期
1,957
12/2
964
4/1
679,400
8/10
773億2445万380億8930万+18.16%
11/12
-21.06%
2/12
2017年
3月期
1,527
3/2
849
8/16
407,300
8/8
603億3440万335億4545万+14.24%
9/12
-16.48%
6/28
2018年
3月期
1,987
12/1
1,253
4/17
564,400
2/7
785億980万495億819万+12.7%
8/10
-17.88%
2/14
2019年
3月期
1,015
12/3
707
12/25
415,700
3/26
401億440万279億3479万+9.08%
1/29
-13.07%
5/10
2020年
3月期
885
12/27
473
3/17
707,500
3/27
349億6787万186億8904万+3.26%
5/8
-25.63%
3/16
最新377
2020/10/23
80,800148億9592万+2.45%
368

年間値上がり率

1984/12/28 vs 1983/12/28
21%(1.21倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
21%(1.21倍)
1987/12/28 vs 1986/12/27
39%(1.39倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
92%(1.92倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/29 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/29
27%(1.27倍)
1994/12/30 vs 1993/12/30
64%(1.64倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
27%(1.27倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
19%(1.19倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
41%(1.41倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
54%(1.54倍)
2010/12/30 vs 2009/12/30
76%(1.76倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
77%(1.77倍)
2014/12/30 vs 2013/12/30
51%(1.51倍)
2015/12/30 vs 2014/12/30
64%(1.64倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-56%(0.44倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/10/23 vs 2019/12/30
-56%(0.44倍)
過去安値
140円(1983/03/09)
169%(2.69倍)
377円(10/23)